Dongwon Systems Corporation - 014820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,450	28,600	28,600	28,750	28,150	46,056
February 19, 2026	28,200	28,500	28,500	28,700	27,700	41,473
February 13, 2026	28,500	27,900	27,900	28,500	27,450	42,532
February 12, 2026	28,400	28,750	28,750	28,750	28,050	56,532
February 11, 2026	29,000	28,100	28,100	29,100	27,750	71,494
February 10, 2026	29,650	29,000	29,000	29,700	28,650	37,720
February 09, 2026	29,200	29,550	29,550	29,700	29,000	51,627
February 06, 2026	28,500	28,650	28,650	28,850	27,950	30,972
February 05, 2026	29,650	29,550	29,550	29,850	28,700	70,607
February 04, 2026	27,800	29,550	29,550	30,150	27,750	122,308
February 03, 2026	27,100	27,950	27,950	28,100	27,100	50,404
February 02, 2026	28,400	26,900	26,900	28,800	26,900	59,143
January 30, 2026	28,200	27,850	27,850	28,600	27,800	88,432
January 29, 2026	28,200	28,350	28,350	28,600	27,150	65,084
January 28, 2026	27,750	27,800	27,800	28,250	27,550	50,842
January 27, 2026	27,000	27,400	27,400	27,700	26,700	41,289
January 26, 2026	27,550	27,300	27,300	27,900	27,200	44,990
January 23, 2026	27,450	27,350	27,350	27,450	26,700	49,946
January 22, 2026	24,400	26,950	26,950	27,100	24,350	111,685
January 21, 2026	24,950	24,650	24,650	24,950	24,150	39,840
January 20, 2026	24,700	25,200	25,200	25,200	24,500	35,126
January 19, 2026	24,550	24,550	24,550	24,650	24,050	46,610
January 16, 2026	24,700	24,650	24,650	24,950	24,400	22,907
January 15, 2026	24,300	24,700	24,700	24,700	23,600	45,373
January 14, 2026	24,850	24,500	24,500	24,850	24,350	18,641
January 13, 2026	24,500	24,650	24,650	24,700	24,350	21,948
January 12, 2026	24,500	24,450	24,450	24,550	24,100	23,435
January 09, 2026	24,250	24,150	24,150	24,400	24,050	16,723
January 08, 2026	24,350	24,250	24,250	24,500	23,950	28,182
January 07, 2026	24,950	24,450	24,450	25,525	24,450	28,373
January 06, 2026	25,000	24,950	24,950	25,200	24,900	10,242
January 05, 2026	24,900	24,950	24,950	25,350	24,850	19,879
January 02, 2026	25,150	24,900	24,900	25,300	24,900	14,818
December 30, 2025	25,100	25,050	25,050	25,350	24,950	16,502
December 29, 2025	25,350	25,350	25,350	26,000	25,150	13,244
December 26, 2025	25,950	25,650	25,650	26,100	25,550	18,786
December 24, 2025	25,950	25,950	25,950	26,350	25,800	12,498
December 23, 2025	26,550	25,950	25,950	26,700	25,900	16,047
December 22, 2025	26,600	26,450	26,450	26,800	26,300	8,258
December 19, 2025	26,350	26,400	26,400	26,500	25,700	17,822
December 18, 2025	26,650	26,100	26,100	26,700	26,050	16,055
December 17, 2025	27,200	27,000	27,000	27,250	26,700	15,554
December 16, 2025	27,400	27,000	27,000	27,650	26,650	20,824
December 15, 2025	27,500	27,400	27,400	27,800	27,350	11,778
December 12, 2025	27,650	28,050	28,050	28,450	27,400	31,041
December 11, 2025	27,300	27,650	27,650	27,650	26,800	29,558
December 10, 2025	27,200	27,050	27,050	27,350	27,000	12,015
December 09, 2025	27,150	27,100	27,100	27,300	27,050	4,416
December 08, 2025	27,150	27,350	27,350	27,500	27,100	11,457
December 05, 2025	27,150	27,400	27,400	27,400	26,900	11,078
December 04, 2025	27,350	27,300	27,300	27,700	26,950	13,646
December 03, 2025	27,450	27,600	27,600	27,600	27,200	8,404
December 02, 2025	27,550	27,450	27,450	27,550	27,100	9,652
December 01, 2025	27,950	27,450	27,450	28,000	27,150	12,387
November 28, 2025	27,200	27,850	27,850	27,900	27,200	14,113
November 27, 2025	27,000	27,500	27,500	27,700	26,950	13,665
November 26, 2025	25,950	27,250	27,250	27,250	25,800	28,108
November 25, 2025	26,250	25,700	25,700	26,500	25,700	22,941
November 24, 2025	26,700	26,250	26,250	27,000	26,150	12,708
November 21, 2025	26,850	26,400	26,400	26,850	26,250	12,694

Dongwon Systems Corporation (014820.KS) KSC